Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Speedy Hire

Date Open High Low Close* Volume
14/11/2017 56.50p 57.00p 56.13p 56.50p 5993029
13/11/2017 55.25p 55.93p 54.00p 54.25p 146518
10/11/2017 55.50p 56.50p 54.50p 54.50p 1513527
09/11/2017 55.50p 56.50p 54.75p 54.75p 98809
08/11/2017 55.50p 56.10p 54.50p 54.50p 82961
07/11/2017 55.50p 56.14p 55.50p 55.75p 6290920
06/11/2017 56.25p 56.41p 55.50p 55.50p 75583
03/11/2017 55.50p 56.75p 55.50p 55.50p 145078
02/11/2017 55.50p 56.90p 55.50p 55.75p 143915
01/11/2017 55.50p 57.00p 54.26p 56.00p 4555589
31/10/2017 54.75p 55.75p 53.25p 55.25p 498843
30/10/2017 51.50p 54.50p 51.38p 54.50p 386431
27/10/2017 51.50p 52.25p 51.50p 51.50p 135594
26/10/2017 51.50p 51.97p 51.13p 51.50p 42509
25/10/2017 51.00p 52.22p 51.00p 51.25p 264648
24/10/2017 50.25p 51.26p 50.25p 51.25p 620737
23/10/2017 50.00p 51.00p 50.00p 50.50p 46770
20/10/2017 51.25p 51.50p 50.13p 50.75p 117906
19/10/2017 50.50p 51.00p 50.00p 51.00p 138588
18/10/2017 50.75p 51.25p 50.50p 50.75p 183885
17/10/2017 50.50p 51.00p 50.50p 50.75p 34966
16/10/2017 51.25p 51.50p 50.50p 51.25p 6362154
13/10/2017 51.75p 51.75p 51.00p 51.25p 33453
12/10/2017 51.25p 51.50p 51.25p 51.25p 1573
11/10/2017 51.25p 51.50p 51.25p 51.50p 1331
10/10/2017 51.00p 52.00p 51.00p 51.50p 2780
09/10/2017 51.75p 51.75p 50.75p 51.50p 27906
06/10/2017 51.25p 51.50p 51.25p 51.50p 4375
05/10/2017 51.50p 52.00p 51.25p 51.25p 59953
04/10/2017 51.50p 51.50p 51.25p 51.50p 279574
03/10/2017 52.00p 52.00p 51.25p 51.25p 97908
02/10/2017 50.50p 52.00p 50.50p 52.00p 52391
29/09/2017 51.00p 52.00p 51.00p 51.25p 15996
28/09/2017 51.00p 51.50p 51.00p 51.50p 9226
27/09/2017 50.00p 51.00p 50.00p 50.75p 9027
26/09/2017 52.75p 52.75p 50.00p 50.00p 94078
25/09/2017 51.25p 51.75p 51.00p 51.00p 91826
22/09/2017 53.50p 53.50p 51.00p 51.50p 105282
21/09/2017 52.00p 53.25p 52.00p 52.25p 29934
20/09/2017 52.00p 53.00p 52.00p 52.00p 129461
19/09/2017 53.25p 54.00p 51.75p 51.75p 228813
18/09/2017 51.00p 51.25p 51.00p 51.25p 367
15/09/2017 51.50p 51.75p 51.00p 51.00p 112724
14/09/2017 51.75p 51.75p 50.50p 50.75p 22024
13/09/2017 50.75p 51.25p 50.00p 50.88p 21199
12/09/2017 50.75p 51.25p 50.75p 50.75p 44870
11/09/2017 52.00p 52.00p 50.25p 50.75p 169866
08/09/2017 52.00p 52.00p 51.00p 52.00p 6700
07/09/2017 52.00p 52.25p 51.50p 52.00p 38937
06/09/2017 52.00p 52.00p 52.00p 52.00p 7853
05/09/2017 52.00p 53.00p 52.00p 52.00p 5176
04/09/2017 52.00p 52.75p 52.00p 52.75p 45434
01/09/2017 52.00p 52.88p 52.00p 52.88p 3227
31/08/2017 52.50p 54.00p 52.50p 53.50p 19020
30/08/2017 54.50p 54.50p 52.50p 53.00p 33977
29/08/2017 53.75p 54.75p 53.75p 54.12p 3955
25/08/2017 54.00p 54.37p 53.50p 54.37p 114287
24/08/2017 54.00p 55.50p 53.50p 53.50p 31777
23/08/2017 54.25p 55.00p 54.25p 55.00p 1713
22/08/2017 54.50p 54.62p 54.00p 54.62p 19634
21/08/2017 54.00p 54.25p 54.00p 54.25p 255
18/08/2017 55.50p 55.50p 54.00p 54.00p 99635
17/08/2017 55.25p 55.50p 55.00p 55.00p 42582
16/08/2017 54.50p 55.00p 54.00p 54.62p 322148
15/08/2017 55.00p 55.00p 54.50p 54.50p 51460
14/08/2017 54.50p 54.50p 54.25p 54.50p 2758
11/08/2017 54.50p 55.25p 54.50p 55.25p 13846
10/08/2017 56.00p 56.00p 54.50p 54.50p 26086
09/08/2017 55.25p 55.25p 55.25p 55.25p 17068
08/08/2017 54.75p 55.50p 54.50p 55.50p 8143
07/08/2017 56.25p 56.25p 55.50p 55.50p 2415
04/08/2017 56.00p 56.25p 56.00p 56.25p 62598
03/08/2017 55.75p 55.75p 55.75p 55.75p 97438
02/08/2017 54.25p 56.00p 54.25p 55.25p 1802
01/08/2017 55.00p 55.75p 54.25p 55.25p 20278
31/07/2017 54.25p 54.50p 54.25p 54.50p 5688
28/07/2017 54.50p 54.75p 54.50p 54.75p 10136
27/07/2017 54.50p 54.75p 54.50p 54.75p 16647
26/07/2017 54.50p 54.50p 54.25p 54.25p 101238
25/07/2017 54.50p 54.75p 54.25p 54.50p 420054
24/07/2017 54.75p 54.75p 54.00p 54.75p 66308
21/07/2017 54.75p 54.75p 54.75p 54.75p 707
20/07/2017 55.50p 55.50p 55.00p 55.00p 87199
19/07/2017 55.00p 55.50p 55.00p 55.50p 54930
18/07/2017 54.50p 54.75p 54.50p 54.75p 4609
17/07/2017 54.00p 54.62p 54.00p 54.62p 1598
14/07/2017 55.00p 55.25p 54.00p 54.62p 17965
13/07/2017 55.00p 55.25p 55.00p 55.25p 5585
12/07/2017 55.50p 56.00p 55.00p 56.00p 1430
11/07/2017 55.00p 55.00p 54.50p 55.00p 101913
10/07/2017 56.50p 56.50p 55.00p 55.00p 16300
07/07/2017 56.25p 56.25p 55.00p 55.62p 805
06/07/2017 56.00p 56.50p 54.50p 55.00p 143668
05/07/2017 58.00p 58.00p 56.50p 56.50p 655
04/07/2017 58.00p 58.00p 57.25p 57.25p 350
03/07/2017 58.00p 58.25p 56.50p 58.25p 20079
30/06/2017 57.25p 58.25p 56.00p 58.00p 58560
29/06/2017 57.25p 57.25p 55.25p 56.75p 27861
28/06/2017 57.25p 57.25p 55.25p 55.50p 208307
27/06/2017 57.00p 57.00p 55.50p 56.25p 37033
26/06/2017 57.00p 57.00p 55.25p 56.00p 8193
23/06/2017 56.00p 57.00p 55.50p 56.25p 98862
22/06/2017 54.75p 54.75p 54.75p 54.75p 6331
21/06/2017 54.00p 54.50p 54.00p 54.50p 20653
20/06/2017 55.00p 55.00p 54.00p 54.50p 8758
19/06/2017 54.50p 56.00p 54.50p 55.00p 46700
16/06/2017 55.00p 55.25p 53.75p 55.25p 620268
15/06/2017 55.00p 55.25p 54.00p 54.50p 248662
14/06/2017 53.75p 55.04p 53.75p 55.00p 318491
13/06/2017 54.50p 54.50p 53.75p 54.00p 70309
12/06/2017 54.75p 55.34p 53.75p 54.50p 62081
09/06/2017 56.00p 56.00p 54.00p 55.00p 95022
08/06/2017 56.00p 56.64p 55.00p 56.00p 202423
07/06/2017 58.50p 58.56p 56.00p 56.00p 166764
06/06/2017 58.25p 59.15p 57.00p 58.25p 146024
05/06/2017 59.25p 59.44p 58.00p 58.25p 459164
02/06/2017 59.00p 59.62p 58.44p 58.50p 300906
01/06/2017 58.50p 60.00p 57.00p 59.25p 391092
31/05/2017 57.25p 58.50p 56.75p 58.50p 610568
30/05/2017 56.25p 57.50p 56.00p 56.50p 279396
26/05/2017 56.75p 58.00p 55.50p 57.50p 264596
25/05/2017 55.25p 56.25p 55.25p 56.25p 237582
24/05/2017 57.00p 57.00p 55.25p 56.00p 490825
23/05/2017 55.50p 57.00p 54.47p 57.00p 510205
22/05/2017 53.75p 55.50p 53.30p 54.75p 327871
19/05/2017 54.50p 54.50p 53.25p 54.00p 218269
18/05/2017 54.25p 54.65p 53.25p 54.00p 630298
17/05/2017 55.50p 56.00p 54.00p 54.00p 1218103
16/05/2017 55.50p 56.00p 54.50p 55.25p 2264025
15/05/2017 53.00p 55.06p 53.00p 53.75p 375679
12/05/2017 52.75p 54.00p 52.75p 54.00p 189299
11/05/2017 54.00p 54.00p 52.75p 52.75p 135300
10/05/2017 53.50p 54.50p 52.75p 53.25p 136446
09/05/2017 52.50p 53.86p 52.50p 52.50p 46826
08/05/2017 54.00p 54.00p 53.00p 53.75p 88260
05/05/2017 53.75p 54.75p 53.00p 53.00p 53340
04/05/2017 55.50p 55.50p 53.50p 53.50p 82141
03/05/2017 55.50p 55.50p 54.00p 54.75p 77587
02/05/2017 55.75p 55.75p 53.75p 55.00p 232922
28/04/2017 54.00p 55.75p 54.00p 55.25p 545010
27/04/2017 53.25p 54.75p 53.25p 54.50p 465144
26/04/2017 51.75p 53.25p 51.75p 52.50p 186630
25/04/2017 51.50p 52.00p 51.50p 51.75p 132391
24/04/2017 52.00p 52.72p 51.50p 52.00p 94120
21/04/2017 52.00p 52.90p 51.75p 52.00p 27786
20/04/2017 52.00p 52.55p 52.00p 52.00p 38093
19/04/2017 52.50p 53.00p 52.00p 52.00p 917619
18/04/2017 53.00p 53.64p 52.50p 52.88p 909276
13/04/2017 53.00p 53.50p 52.00p 53.25p 358181
12/04/2017 53.00p 53.00p 52.00p 52.00p 91706
11/04/2017 52.00p 53.00p 52.00p 53.00p 261942
10/04/2017 52.50p 53.00p 52.00p 52.00p 242248
07/04/2017 52.25p 52.65p 52.00p 52.25p 212976
06/04/2017 53.00p 53.25p 52.40p 52.75p 162457
05/04/2017 52.00p 52.75p 52.00p 52.00p 365314
04/04/2017 53.00p 53.00p 52.25p 52.75p 248577
03/04/2017 52.75p 53.28p 52.00p 52.75p 213619
31/03/2017 53.00p 53.00p 52.00p 53.00p 1066645
30/03/2017 52.50p 52.57p 51.75p 52.25p 431621
29/03/2017 51.75p 52.75p 51.25p 52.00p 545720
28/03/2017 51.00p 51.50p 50.20p 51.50p 330279
27/03/2017 50.00p 50.25p 49.63p 50.25p 169406
24/03/2017 50.25p 51.00p 50.15p 50.50p 157926
23/03/2017 51.25p 51.25p 50.25p 50.25p 182367
22/03/2017 49.50p 51.25p 49.50p 50.75p 908030
21/03/2017 49.75p 50.30p 49.50p 50.00p 197859
20/03/2017 49.50p 50.50p 48.61p 50.25p 1714188
17/03/2017 48.50p 49.50p 48.17p 49.50p 79198
16/03/2017 49.00p 51.00p 48.50p 49.00p 111831
15/03/2017 49.50p 50.28p 49.00p 49.00p 402372
14/03/2017 50.50p 50.50p 49.75p 49.75p 75507
13/03/2017 48.50p 50.00p 48.28p 49.75p 503146
10/03/2017 48.75p 49.00p 48.20p 48.50p 135695
09/03/2017 48.00p 48.50p 47.31p 48.37p 383485
08/03/2017 48.00p 48.32p 46.00p 48.00p 490618
07/03/2017 51.00p 51.00p 48.00p 48.25p 515285
06/03/2017 50.50p 50.75p 49.50p 49.50p 105524
03/03/2017 50.25p 50.75p 49.22p 50.00p 195009
02/03/2017 52.00p 52.00p 50.00p 50.25p 325849
01/03/2017 52.00p 52.00p 50.75p 50.75p 76450
28/02/2017 51.50p 52.00p 51.00p 51.00p 189702
27/02/2017 51.25p 52.00p 51.25p 51.50p 30902
24/02/2017 52.00p 52.25p 51.25p 51.25p 60319
23/02/2017 53.00p 53.00p 51.50p 51.50p 151190
22/02/2017 52.50p 52.50p 51.75p 52.50p 154796
21/02/2017 53.25p 53.25p 51.00p 52.25p 261729
20/02/2017 52.50p 53.00p 52.25p 53.00p 162694
17/02/2017 53.00p 53.25p 52.44p 53.25p 175689
16/02/2017 52.50p 53.35p 52.42p 53.25p 108431
15/02/2017 53.00p 53.40p 52.50p 53.00p 126545
14/02/2017 53.50p 53.75p 52.40p 53.50p 238867
13/02/2017 54.00p 54.16p 53.20p 53.50p 738049
10/02/2017 53.00p 54.00p 52.81p 53.00p 928542
09/02/2017 52.00p 53.00p 51.07p 53.00p 1190485
08/02/2017 52.50p 52.50p 50.75p 51.00p 546429
07/02/2017 53.25p 54.24p 51.25p 51.25p 1390434
06/02/2017 51.25p 51.25p 50.25p 50.75p 111230
03/02/2017 51.50p 51.50p 50.50p 51.25p 2104383
02/02/2017 51.50p 51.50p 50.50p 50.50p 78718
01/02/2017 52.50p 52.50p 50.50p 51.00p 494429

*Close Price adjusted for both dividends and splits